Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.19 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.329 6.348 5.817 6.103 763,925 -0.17(-2.63%)
Feb 25, 2021 6.400 6.400 6.246 6.268 142,492 -0.15(-2.32%)
Feb 24, 2021 6.274 6.455 6.274 6.417 179,991 +0.12(+1.83%)
Feb 23, 2021 6.340 6.373 6.164 6.301 258,778 -0.04(-0.61%)
Feb 22, 2021 6.417 6.439 6.279 6.340 261,466 -0.04(-0.60%)
Feb 19, 2021 6.329 6.378 6.285 6.378 141,555 +0.05(+0.78%)
Feb 18, 2021 6.384 6.411 6.268 6.329 143,946 -0.06(-0.86%)
Feb 17, 2021 6.329 6.406 6.279 6.384 102,348 +0.05(+0.78%)
Feb 16, 2021 6.351 6.417 6.120 6.334 320,830 -0.02(-0.35%)
Feb 12, 2021 6.274 6.400 6.246 6.356 152,276 +0.07(+1.14%)
Feb 11, 2021 6.296 6.351 6.263 6.285 241,392 -0.02(-0.35%)
Feb 10, 2021 6.290 6.328 6.214 6.307 273,562 +0.04(+0.61%)
Feb 09, 2021 6.203 6.268 6.197 6.268 117,798 +0.03(+0.44%)
Feb 08, 2021 6.252 6.307 6.159 6.241 270,579 +0.02(+0.26%)
Feb 05, 2021 6.252 6.252 6.148 6.225 164,501 -0.03(-0.44%)
Feb 04, 2021 6.296 6.367 6.230 6.252 252,854 +0.03(+0.53%)
Feb 03, 2021 6.203 6.347 6.192 6.219 185,533 +0.05(+0.89%)
Feb 02, 2021 6.083 6.285 6.066 6.165 337,018 +0.15(+2.55%)
Feb 01, 2021 5.842 6.104 5.837 6.012 412,464 +0.14(+2.33%)
Jan 29, 2021 5.919 5.951 5.864 5.875 140,164 -0.04(-0.74%)
Jan 28, 2021 5.820 5.946 5.820 5.919 171,626 +0.10(+1.69%)
Jan 27, 2021 5.880 5.930 5.820 5.820 289,994 -0.13(-2.20%)
Jan 26, 2021 6.159 6.165 5.798 5.951 488,456 -0.20(-3.20%)
Jan 25, 2021 6.066 6.165 5.995 6.148 349,349 -0.03(-0.44%)
Jan 22, 2021 6.055 6.175 6.012 6.175 234,217 +0.11(+1.80%)
Jan 21, 2021 6.099 6.225 6.017 6.066 187,059 -0.06(-0.98%)
Jan 20, 2021 6.072 6.225 6.055 6.126 121,901 +0.08(+1.26%)
Jan 19, 2021 6.050 6.066 5.930 6.050 220,920 +0.00(+0.00%)
Jan 15, 2021 5.858 6.072 5.858 6.050 219,578 +0.18(+3.07%)
Jan 14, 2021 5.771 5.875 5.771 5.869 169,562 +0.06(+1.03%)
Jan 13, 2021 5.727 5.842 5.723 5.809 140,239 +0.03(+0.57%)
Jan 12, 2021 5.771 5.793 5.705 5.777 192,105 -0.02(-0.38%)
Jan 11, 2021 5.793 5.842 5.755 5.798 208,526 -0.02(-0.28%)
Jan 08, 2021 5.733 5.860 5.706 5.815 224,732 +0.04(+0.66%)
Jan 07, 2021 5.685 5.777 5.647 5.777 197,381 +0.14(+2.50%)
Jan 06, 2021 5.549 5.695 5.527 5.636 195,679 +0.15(+2.67%)
Jan 05, 2021 5.468 5.609 5.468 5.489 347,039 -0.02(-0.30%)
Jan 04, 2021 5.468 5.560 5.459 5.506 185,844 +0.03(+0.59%)
Dec 31, 2020 5.473 5.473 5.473 267,098 -0.01(-0.20%)
Dec 30, 2020 5.554 5.554 5.424 5.484 267,098 -0.04(-0.69%)
Dec 29, 2020 5.695 5.695 5.489 5.522 352,404 -0.15(-2.58%)
Dec 28, 2020 5.527 5.695 5.505 5.668 201,206 +0.15(+2.65%)
Dec 24, 2020 5.533 5.533 5.478 5.522 83,329 -0.04(-0.78%)
Dec 23, 2020 5.511 5.571 5.441 5.565 190,165 +0.05(+0.88%)
Dec 22, 2020 5.506 5.516 5.408 5.516 185,270 +0.04(+0.69%)
Dec 21, 2020 5.386 5.478 5.234 5.478 473,653 -0.02(-0.30%)
Dec 18, 2020 5.544 5.544 5.397 5.495 272,665 -0.02(-0.30%)
Dec 17, 2020 5.582 5.582 5.484 5.511 176,530 -0.07(-1.17%)
Dec 16, 2020 5.511 5.582 5.451 5.576 139,277 +0.10(+1.78%)
Dec 15, 2020 5.511 5.527 5.403 5.478 244,418 +0.03(+0.50%)
Dec 14, 2020 5.695 5.723 5.424 5.451 315,776 -0.21(-3.64%)
Dec 11, 2020 5.620 5.657 5.403 5.657 380,146 +0.04(+0.68%)
Dec 10, 2020 5.343 5.685 5.327 5.620 490,011 +0.31(+5.82%)
Dec 09, 2020 5.380 5.413 5.262 5.310 281,886 +0.00(+0.00%)
Dec 08, 2020 5.187 5.337 5.170 5.310 383,113 +0.16(+3.03%)
Dec 07, 2020 5.219 5.219 5.057 5.154 211,982 -0.05(-1.03%)
Dec 04, 2020 5.111 5.213 5.058 5.208 409,088 +0.10(+1.89%)
Dec 03, 2020 5.057 5.111 5.041 5.111 402,393 +0.08(+1.60%)
Dec 02, 2020 4.944 5.052 4.944 5.031 385,983 +0.06(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.